MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AEM — Agnico Eagle Mines Ltd.
NYSEAgnico Eagle Mines Ltd.
$180.59
-2.68(-1.46%)
- O
- 183.32
- H
- 183.94
- L
- 180.23
- V
- 1.8M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$180.59
Period Return+46.26%
Period High$255.24
Period Low$103.38
Avg Daily Volume2.79M
Total Trading Days365
AEM — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $183.32 | $183.94 | $180.23 | $180.59 | $-2.68 | -1.46% | 1,804,375 | $181.69 | $180.23 $183.94 |
| Sep 30, 2026 | $187.70 | $187.70 | $183.23 | $183.27 | $-2.56 | -1.38% | 1,374,124 | $184.47 | $183.23 $187.70 |
| Sep 29, 2026 | $184.90 | $187.63 | $183.50 | $185.83 | +$1.68 | +0.91% | 1,509,227 | $185.82 | $183.50 $187.63 |
| Sep 28, 2026 | $183.44 | $186.89 | $181.13 | $184.15 | $-10.33 | -5.31% | 3,668,949 | $184.89 | $181.13 $186.89 |
| Sep 25, 2026 | $194.02 | $195.63 | $192.42 | $194.48 | +$0.60 | +0.31% | 1,239,060 | $194.30 | $192.42 $195.63 |
| Sep 24, 2026 | $193.58 | $194.05 | $190.40 | $193.88 | $-1.69 | -0.86% | 1,578,757 | $192.64 | $190.40 $194.05 |
| Sep 23, 2026 | $198.00 | $199.53 | $193.62 | $195.57 | $-7.98 | -3.92% | 2,103,135 | $195.72 | $193.62 $199.53 |
| Sep 22, 2026 | $197.91 | $204.62 | $197.61 | $203.55 | +$6.07 | +3.07% | 1,450,759 | $201.56 | $197.61 $204.62 |
| Sep 21, 2026 | $199.99 | $200.32 | $195.44 | $197.48 | $-2.01 | -1.01% | 1,230,884 | $197.43 | $195.44 $200.32 |
| Sep 18, 2026 | $202.29 | $202.81 | $197.50 | $199.49 | $-1.88 | -0.93% | 1,861,692 | $199.44 | $197.50 $202.81 |
| Sep 17, 2026 | $202.39 | $203.60 | $198.83 | $201.37 | +$5.80 | +2.97% | 2,280,057 | $201.54 | $198.83 $203.60 |
| Sep 16, 2026 | $200.99 | $202.40 | $192.70 | $195.57 | $-1.33 | -0.68% | 1,819,762 | $197.55 | $192.70 $202.40 |
| Sep 15, 2026 | $198.14 | $198.18 | $193.80 | $196.90 | $-0.65 | -0.33% | 1,278,572 | $196.22 | $193.80 $198.18 |
| Sep 14, 2026 | $193.50 | $197.85 | $192.93 | $197.55 | $-2.81 | -1.40% | 2,272,232 | $196.32 | $192.93 $197.85 |
| Sep 11, 2026 | $199.39 | $202.58 | $198.15 | $200.36 | +$3.68 | +1.87% | 1,441,142 | $200.05 | $198.15 $202.58 |
| Sep 10, 2026 | $196.56 | $199.83 | $195.00 | $196.68 | $-5.89 | -2.91% | 2,082,815 | $197.85 | $195.00 $199.83 |
| Sep 9, 2026 | $205.22 | $208.64 | $201.74 | $202.57 | +$0.73 | +0.36% | 1,349,497 | $203.85 | $201.74 $208.64 |
| Sep 8, 2026 | $204.67 | $207.68 | $201.56 | $201.84 | $-2.89 | -1.41% | 1,250,494 | $203.98 | $201.56 $207.68 |
| Sep 4, 2026 | $201.70 | $206.10 | $200.81 | $204.73 | $-2.40 | -1.16% | 1,733,131 | $204.29 | $200.81 $206.10 |
| Sep 3, 2026 | $202.87 | $207.68 | $199.26 | $207.13 | +$10.47 | +5.32% | 2,986,401 | $205.23 | $199.26 $207.68 |
| Sep 2, 2026 | $197.17 | $200.64 | $194.54 | $196.66 | +$3.20 | +1.65% | 2,519,598 | $196.93 | $194.54 $200.64 |
| Sep 1, 2026 | $196.55 | $200.61 | $193.30 | $193.46 | $-9.65 | -4.75% | 4,667,351 | $196.17 | $193.30 $200.61 |
| Aug 31, 2026 | $205.07 | $206.95 | $200.32 | $203.11 | $-3.14 | -1.52% | 3,871,253 | $202.59 | $200.32 $206.95 |
| Aug 28, 2026 | $216.31 | $216.32 | $204.80 | $206.25 | $-9.19 | -4.27% | 3,736,174 | $208.41 | $204.80 $216.32 |
| Aug 27, 2026 | $214.11 | $216.11 | $210.79 | $215.44 | +$1.40 | +0.65% | 2,093,973 | $214.45 | $210.79 $216.11 |
| Aug 26, 2026 | $219.50 | $222.18 | $213.60 | $214.04 | $-10.07 | -4.49% | 3,607,022 | $216.27 | $213.60 $222.18 |
| Aug 25, 2026 | $212.00 | $224.43 | $212.00 | $224.11 | +$6.22 | +2.85% | 3,311,122 | $221.33 | $212.00 $224.43 |
| Aug 24, 2026 | $217.03 | $220.30 | $213.34 | $217.89 | +$1.83 | +0.85% | 3,673,794 | $216.94 | $213.34 $220.30 |
| Aug 21, 2026 | $216.30 | $218.40 | $214.50 | $216.06 | +$4.02 | +1.90% | 5,430,707 | $216.48 | $214.50 $218.40 |
| Aug 20, 2026 | $204.45 | $213.52 | $204.23 | $212.04 | +$4.32 | +2.08% | 5,378,451 | $210.64 | $204.23 $213.52 |